Options Chain for ARIS MINING CORPORATION COM (ARIS) - $21.26 as of 8/28/2026 7:07:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.30 | 19.70 | 18.00 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:44 PM EST | |||
| 5.00 | 14.10 | 17.20 | 15.65 | 13.00 | 0.00 | 0.00% | 3.13 | 0 | 34 | 7.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/28/2026 3:59:44 PM EST |
| 7.50 | 11.30 | 14.70 | 13.00 | 10.44 | 0.00 | 0.00% | 1.73 | 0 | 4 | 5.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/28/2026 3:59:44 PM EST |
| 10.00 | 9.70 | 11.50 | 10.60 | 10.70 | 0.00 | 0.00% | 1.06 | 0 | 198 | 3.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:44 PM EST |
| 12.50 | 7.00 | 9.00 | 8.00 | 8.79 | +0.39 | +4.65% | 0.64 | 10 | 95 | 2.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 15.00 | 4.80 | 5.50 | 5.15 | 5.72 | 0.00 | 0.00% | 0.34 | 0 | 692 | 1.03 | 0.98 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 3:59:44 PM EST |
| 17.50 | 2.55 | 3.60 | 3.08 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 892 | 1.06 | 0.85 | 0.08 | -0.02 | 8/27/2026 | 8/28/2026 3:59:44 PM EST |
| 20.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.60 | -31.58% | 0.07 | 75 | 1,245 | 0.63 | 0.56 | 0.13 | -0.03 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | 0.46 | -0.24 | -34.29% | 0.02 | 52 | 732 | 0.65 | 0.26 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.02 | -9.10% | 0.01 | 26 | 1,276 | 0.66 | 0.09 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 23 | 606 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 100 | 3.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:44 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:44 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,840 | 0.84 | -0.02 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 3:59:44 PM EST |
| 17.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 17 | 449 | 0.60 | -0.15 | 0.08 | -0.02 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 20.00 | 0.85 | 1.30 | 1.08 | 1.10 | +0.19 | +20.88% | 0.05 | 16 | 294 | 0.62 | -0.44 | 0.13 | -0.03 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 22.50 | 2.15 | 3.00 | 2.58 | 2.20 | +0.10 | +4.77% | 0.11 | 4 | 54 | 0.82 | -0.74 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 3:59:44 PM EST |
| 25.00 | 3.60 | 5.30 | 4.45 | 9.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -0.91 | 0.05 | -0.01 | 6/8/2026 | 8/28/2026 3:59:44 PM EST |
| 30.00 | 8.50 | 10.30 | 9.40 | 14.03 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/28/2026 3:59:44 PM EST |
| 35.00 | 13.50 | 16.00 | 14.75 | 17.63 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/28/2026 3:59:44 PM EST |